NASDAQ:BMRC
Bank of Marin Bancorp Stock Price (Quote)
$15.86
+0.120 (+0.762%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.61 | $16.86 | Wednesday, 24th Apr 2024 BMRC stock ended at $15.86. This is 0.762% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.19% from a day low at $15.55 to a day high of $15.89. |
| 90 days | $14.61 | $21.08 | |
| 52 weeks | $12.92 | $23.24 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $16.25 | $16.43 | $16.11 | $16.11 | 77 908 |
| Mar 18, 2024 | $16.84 | $17.66 | $16.24 | $16.27 | 63 151 |
| Mar 15, 2024 | $16.53 | $17.07 | $16.53 | $16.86 | 221 445 |
| Mar 14, 2024 | $16.68 | $16.88 | $16.48 | $16.50 | 62 243 |
| Mar 13, 2024 | $16.71 | $16.79 | $16.60 | $16.76 | 43 391 |
| Mar 12, 2024 | $16.93 | $17.07 | $16.70 | $16.76 | 44 327 |
| Mar 11, 2024 | $16.91 | $17.24 | $16.91 | $17.08 | 65 858 |
| Mar 08, 2024 | $17.27 | $17.34 | $16.96 | $16.99 | 56 570 |
| Mar 07, 2024 | $17.29 | $17.57 | $16.95 | $17.00 | 52 022 |
| Mar 06, 2024 | $17.11 | $17.42 | $16.68 | $17.03 | 134 370 |
| Mar 05, 2024 | $16.55 | $17.32 | $16.55 | $17.04 | 139 641 |
| Mar 04, 2024 | $16.57 | $16.99 | $16.48 | $16.55 | 63 009 |
| Mar 01, 2024 | $16.50 | $16.68 | $16.25 | $16.61 | 88 319 |
| Feb 29, 2024 | $16.81 | $17.02 | $16.47 | $16.61 | 90 148 |
| Feb 28, 2024 | $16.50 | $16.82 | $16.50 | $16.51 | 43 707 |
| Feb 27, 2024 | $17.04 | $17.19 | $16.51 | $16.57 | 75 632 |
| Feb 26, 2024 | $17.03 | $17.26 | $16.56 | $16.81 | 51 156 |
| Feb 23, 2024 | $17.05 | $17.33 | $16.83 | $17.15 | 54 941 |
| Feb 22, 2024 | $17.17 | $17.24 | $16.93 | $17.01 | 46 324 |
| Feb 21, 2024 | $17.47 | $17.51 | $17.15 | $17.24 | 58 409 |
| Feb 20, 2024 | $17.34 | $17.68 | $17.34 | $17.45 | 37 915 |
| Feb 16, 2024 | $17.69 | $17.88 | $17.51 | $17.59 | 65 128 |
| Feb 15, 2024 | $17.32 | $18.00 | $17.26 | $17.90 | 84 016 |
| Feb 14, 2024 | $17.03 | $17.15 | $16.85 | $17.13 | 40 598 |
| Feb 13, 2024 | $17.47 | $17.98 | $16.70 | $16.78 | 79 168 |
